Tianjin Binhai Teda Logistics Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.320	0.320	0.320	0.320	0.320	32,000
2026-07-28	0.320	0.330	0.320	0.330	0.330	10,000
2026-07-27	0.305	0.315	0.305	0.315	0.315	14,000
2026-07-24	0.300	0.300	0.300	0.300	0.300	40,000
2026-07-23	0.320	0.340	0.310	0.310	0.310	354,000
2026-07-22	0.400	0.400	0.400	0.400	0.400	0
2026-07-21	0.385	0.400	0.385	0.400	0.400	12,000
2026-07-20	0.350	0.350	0.350	0.350	0.350	0
2026-07-17	0.350	0.350	0.350	0.350	0.350	0
2026-07-16	0.415	0.415	0.320	0.350	0.350	66,000
2026-07-15	0.360	0.415	0.360	0.400	0.400	20,000
2026-07-14	0.340	0.340	0.340	0.340	0.340	0
2026-07-13	0.340	0.350	0.340	0.350	0.350	202,000
2026-07-10	0.330	0.345	0.305	0.340	0.340	122,000
2026-07-09	0.300	0.300	0.300	0.300	0.300	0
2026-07-08	0.300	0.300	0.300	0.300	0.300	0
2026-07-07	0.300	0.300	0.300	0.300	0.300	10,000
2026-07-06	0.300	0.300	0.300	0.300	0.300	20,000
2026-07-03	0.305	0.305	0.305	0.305	0.305	0
2026-07-02	0.300	0.300	0.300	0.300	0.300	0
2026-06-30	0.300	0.300	0.300	0.300	0.300	100,000
2026-06-29	0.300	0.300	0.300	0.300	0.300	0
2026-06-26	0.300	0.300	0.295	0.300	0.300	24,000
2026-06-25	0.340	0.340	0.340	0.340	0.340	0
2026-06-24	0.340	0.340	0.340	0.340	0.340	0
2026-06-23	0.340	0.340	0.340	0.340	0.340	0
2026-06-22	0.340	0.340	0.340	0.340	0.340	0
2026-06-18	0.345	0.350	0.340	0.340	0.340	0
2026-06-17	0.340	0.340	0.340	0.340	0.340	0
2026-06-16	0.340	0.340	0.340	0.340	0.340	0
2026-06-15	0.340	0.340	0.340	0.340	0.340	0
2026-06-12	0.345	0.350	0.340	0.340	0.340	0
2026-06-11	0.345	0.350	0.340	0.340	0.340	0
2026-06-10	0.345	0.350	0.340	0.340	0.340	0
2026-06-09	0.345	0.350	0.340	0.340	0.340	0
2026-06-08	0.345	0.350	0.340	0.340	0.340	0
2026-06-05	0.345	0.350	0.340	0.340	0.340	0
2026-06-04	0.345	0.350	0.340	0.340	0.340	0
2026-06-03	0.345	0.350	0.340	0.340	0.340	0
2026-06-02	0.345	0.350	0.345	0.345	0.345	6,000
2026-06-01	0.345	0.350	0.345	0.350	0.350	0
2026-05-29	0.345	0.350	0.345	0.350	0.350	6,000
2026-05-28	0.345	0.350	0.345	0.350	0.350	6,000
2026-05-27	0.350	0.350	0.350	0.350	0.350	0
2026-05-26	0.350	0.350	0.350	0.350	0.350	0
2026-05-22	0.345	0.350	0.345	0.350	0.350	6,000
2026-05-21	0.350	0.350	0.325	0.325	0.325	100,000
2026-05-20	0.355	0.355	0.355	0.355	0.355	0
2026-05-19	0.355	0.355	0.355	0.355	0.355	0
2026-05-18	0.355	0.355	0.355	0.355	0.355	14,000
2026-05-15	0.380	0.380	0.380	0.380	0.380	0
2026-05-14	0.380	0.380	0.380	0.380	0.380	4,000
2026-05-13	0.340	0.375	0.340	0.375	0.375	30,000
2026-05-12	0.350	0.350	0.350	0.350	0.350	0
2026-05-11	0.350	0.350	0.350	0.350	0.350	0
2026-05-08	0.350	0.350	0.350	0.350	0.350	0
2026-05-07	0.350	0.350	0.350	0.350	0.350	8,000
2026-05-06	0.375	0.375	0.375	0.375	0.375	0
2026-05-05	0.375	0.375	0.375	0.375	0.375	12,000
2026-05-04	0.395	0.395	0.395	0.395	0.395	0

← NewerPage 2 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-24	0.0325 HKD
2024-06-21	0.0220 HKD
2023-05-16	0.0342 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.